tiprankstipranks
Trending News
More News >
Devyani International Ltd. (IN:DEVYANI)
:DEVYANI
India Market
Advertisement

Devyani International Ltd. (DEVYANI) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
171.10
174.25
171.10
171.95
171.95
-1.46%
53,921
0.82
Jul 24, 2025
173.35
175.80
173.35
174.50
174.50
-0.26%
35,569
0.52
Jul 23, 2025
177.95
178.00
174.40
174.95
174.95
-1.07%
22,243
0.32
Jul 22, 2025
175.50
177.90
173.75
176.85
176.85
+0.54%
25,245
0.36
Jul 21, 2025
172.65
177.30
172.65
175.90
175.90
-0.14%
26,676
0.37
Jul 18, 2025
172.35
180.90
172.35
176.15
176.15
+0.54%
160,485
2.15
Jul 17, 2025
174.45
176.65
173.50
175.20
175.20
+1.15%
34,594
0.46
Jul 16, 2025
175.10
177.30
172.85
173.20
173.20
-1.06%
101,855
1.35
Jul 15, 2025
169.30
176.45
169.30
175.05
175.05
+3.34%
629,218
9.39
Jul 14, 2025
168.10
170.00
166.25
169.40
169.40
-0.18%
96,301
1.41
Jul 11, 2025
172.25
172.30
168.45
169.70
169.70
-1.08%
21,773
0.32
Jul 10, 2025
172.05
172.20
169.85
171.55
171.55
+0.32%
21,368
0.31
Jul 09, 2025
170.60
174.60
170.60
171.00
171.00
-0.18%
41,917
0.58
Jul 08, 2025
172.85
174.05
170.80
171.30
171.30
-0.78%
54,328
0.72
Jul 07, 2025
173.25
174.95
171.95
172.65
172.65
-0.32%
108,528
1.27
Jul 04, 2025
167.35
174.90
166.55
173.20
173.20
+3.62%
204,109
2.42
Jul 03, 2025
167.20
167.95
163.50
167.15
167.15
+0.57%
39,416
0.47
Jul 02, 2025
168.65
169.05
165.45
166.20
166.20
-1.48%
42,763
0.51
Jul 01, 2025
169.90
169.90
166.80
168.70
168.70
+0.66%
23,609
0.25
Jun 30, 2025
171.75
173.20
166.75
167.60
167.60
-2.16%
46,999
0.49
Jun 27, 2025
172.05
173.30
170.95
171.30
171.30
-0.26%
14,858
0.15
Jun 26, 2025
173.60
173.60
170.35
171.75
171.75
-0.26%
27,522
0.28
Jun 25, 2025
167.20
172.65
167.20
172.20
172.20
+1.92%
40,615
0.37
Jun 24, 2025
170.95
172.40
167.05
168.95
168.95
+1.32%
67,056
0.60
Jun 23, 2025
163.00
168.40
162.00
166.75
166.75
+0.03%
104,477
0.94
Jun 20, 2025
169.15
172.65
165.65
166.70
166.70
-1.68%
21,762
0.18
Jun 19, 2025
167.20
175.15
167.20
169.55
169.55
-0.38%
47,900
0.40
Jun 18, 2025
170.90
171.25
168.75
170.20
170.20
+0.03%
22,510
0.18
Jun 17, 2025
166.30
170.90
166.00
170.15
170.15
+2.44%
89,072
0.73
Jun 16, 2025
166.00
167.10
163.55
166.10
166.10
+0.24%
33,278
0.27
Jun 13, 2025
163.10
166.85
163.10
165.70
165.70
-1.46%
19,977
0.16
Jun 12, 2025
172.75
172.80
167.60
168.15
168.15
-2.89%
45,967
0.36
Jun 11, 2025
173.15
174.70
171.90
173.15
173.15
+0.06%
48,253
0.38
Jun 10, 2025
174.70
175.70
172.70
173.05
173.05
-0.83%
40,779
0.32
Jun 09, 2025
172.85
175.40
170.15
174.50
174.50
+2.14%
37,212
0.29
Jun 06, 2025
171.90
171.90
168.05
170.85
170.85
+1.09%
24,973
0.19
Jun 05, 2025
167.70
169.70
167.50
169.00
169.00
+0.42%
25,835
0.20
Jun 04, 2025
166.75
169.65
166.00
168.30
168.30
+0.78%
46,519
0.36
Jun 03, 2025
168.35
170.00
166.60
167.00
167.00
-1.24%
54,796
0.42
Jun 02, 2025
166.30
170.50
166.30
169.10
169.10
+0.89%
58,141
0.44
May 30, 2025
173.40
173.40
167.20
167.60
167.60
-1.38%
32,025
0.24
May 29, 2025
174.65
174.75
169.40
169.95
169.95
-1.76%
105,200
0.79
May 28, 2025
173.80
174.05
171.70
173.00
173.00
+0.70%
17,747
0.13
May 27, 2025
177.85
177.85
171.40
171.80
171.80
-2.28%
86,733
0.65
May 26, 2025
179.65
181.00
175.00
175.80
175.80
-2.25%
73,247
0.55
May 23, 2025
180.70
183.55
177.40
179.85
179.85
-0.47%
153,666
1.18
May 22, 2025
181.50
184.00
178.65
180.70
180.70
-1.26%
29,754
0.23
May 21, 2025
185.60
185.60
179.50
183.00
183.00
-1.03%
44,255
0.34
May 20, 2025
182.50
187.00
182.50
184.90
184.90
+1.15%
82,343
0.63
May 19, 2025
188.00
188.00
182.05
182.80
182.80
-1.88%
37,492
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis